Skip to main content

Crexendo Inc (NQ: CXDO )

4.790 +0.160 (+3.46%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.920 5.660 4.790 4.850 586,520 +0.01(+0.21%)
Dec 28, 2023 4.750 4.850 4.520 4.840 120,447 +0.13(+2.76%)
Dec 27, 2023 4.710 4.860 4.509 4.710 226,441 +0.04(+0.86%)
Dec 26, 2023 4.290 4.779 4.040 4.670 235,972 +0.29(+6.62%)
Dec 22, 2023 4.040 4.380 3.890 4.380 154,596 +0.32(+7.88%)
Dec 21, 2023 4.030 4.200 3.922 4.060 111,627 +0.03(+0.74%)
Dec 20, 2023 4.140 4.385 3.818 4.030 322,646 -0.13(-3.12%)
Dec 19, 2023 4.000 4.420 3.900 4.160 331,058 +0.26(+6.67%)
Dec 18, 2023 3.530 4.440 3.520 3.900 627,913 +0.53(+15.73%)
Dec 15, 2023 3.410 3.640 3.360 3.370 149,869 +0.02(+0.60%)
Dec 14, 2023 3.720 3.826 3.290 3.350 131,632 -0.34(-9.21%)
Dec 13, 2023 3.310 3.720 3.182 3.690 179,042 +0.53(+16.77%)
Dec 12, 2023 3.170 3.280 3.000 3.160 80,739 -0.04(-1.25%)
Dec 11, 2023 3.280 3.337 3.080 3.200 110,268 +0.02(+0.63%)
Dec 08, 2023 3.150 3.270 3.030 3.180 74,046 +0.08(+2.58%)
Dec 07, 2023 3.290 3.340 3.000 3.100 68,271 -0.10(-3.13%)
Dec 06, 2023 3.510 3.520 3.160 3.200 141,082 -0.29(-8.31%)
Dec 05, 2023 3.360 3.620 3.360 3.490 128,047 +0.09(+2.65%)
Dec 04, 2023 3.300 3.490 3.300 3.400 179,000 +0.10(+3.03%)
Dec 01, 2023 2.950 3.300 2.936 3.300 53,069 +0.36(+12.24%)
Nov 30, 2023 3.080 3.090 2.830 2.940 90,058 -0.08(-2.65%)
Nov 29, 2023 3.340 3.350 2.820 3.020 227,180 -0.25(-7.65%)
Nov 28, 2023 3.410 3.730 3.160 3.270 348,930 -0.11(-3.25%)
Nov 27, 2023 3.210 3.620 3.200 3.380 368,583 +0.22(+6.96%)
Nov 24, 2023 2.600 3.270 2.594 3.160 256,957 +0.56(+21.54%)
Nov 22, 2023 2.570 2.610 2.510 2.600 64,112 +0.04(+1.56%)
Nov 21, 2023 2.450 2.590 2.450 2.560 53,633 +0.09(+3.64%)
Nov 20, 2023 2.500 2.530 2.440 2.470 35,396 +0.03(+1.23%)
Nov 17, 2023 2.490 2.561 2.350 2.440 35,227 -0.04(-1.61%)
Nov 16, 2023 2.480 2.530 2.350 2.480 49,347 +0.04(+1.64%)
Nov 15, 2023 2.180 2.610 2.150 2.440 137,384 +0.27(+12.44%)
Nov 14, 2023 2.110 2.180 2.110 2.170 44,547 +0.00(+0.00%)
Nov 13, 2023 1.910 2.180 1.880 2.170 195,043 +0.25(+13.02%)
Nov 10, 2023 1.960 1.970 1.840 1.920 188,211 +0.17(+9.71%)
Nov 09, 2023 1.650 1.810 1.650 1.750 74,634 +0.05(+2.94%)
Nov 08, 2023 1.710 1.730 1.650 1.700 32,073 -0.07(-3.95%)
Nov 07, 2023 1.730 1.830 1.700 1.770 19,810 +0.10(+5.99%)
Nov 06, 2023 1.650 1.722 1.650 1.670 13,763 +0.07(+4.37%)
Nov 03, 2023 1.650 1.730 1.600 1.600 11,399 -0.05(-3.03%)
Nov 02, 2023 1.580 1.691 1.580 1.650 18,531 +0.01(+0.61%)
Nov 01, 2023 1.660 1.699 1.630 1.640 19,525 -0.08(-4.65%)
Oct 31, 2023 1.740 2.000 1.650 1.720 9,363 +0.02(+1.18%)
Oct 30, 2023 1.650 1.720 1.650 1.700 38,023 +0.05(+3.03%)
Oct 27, 2023 1.550 1.690 1.550 1.650 23,879 +0.11(+7.14%)
Oct 26, 2023 1.710 1.725 1.540 1.540 56,495 -0.18(-10.47%)
Oct 25, 2023 1.730 1.800 1.720 1.720 8,391 -0.04(-2.27%)
Oct 24, 2023 1.770 1.846 1.750 1.760 18,388 -0.01(-0.56%)
Oct 23, 2023 1.820 1.820 1.740 1.770 27,112 -0.05(-2.75%)
Oct 20, 2023 1.900 1.949 1.740 1.820 24,432 -0.06(-3.19%)
Oct 19, 2023 1.910 1.960 1.870 1.880 9,395 +0.00(+0.00%)
Oct 18, 2023 1.830 1.930 1.830 1.880 15,068 +0.05(+2.73%)
Oct 17, 2023 1.830 1.950 1.830 1.830 20,705 +0.01(+0.55%)
Oct 16, 2023 1.800 1.930 1.746 1.820 35,707 +0.00(+0.00%)
Oct 13, 2023 1.867 1.895 1.812 1.820 30,409 -0.04(-2.15%)
Oct 12, 2023 1.920 1.953 1.850 1.860 25,088 -0.06(-3.12%)
Oct 11, 2023 1.930 2.000 1.894 1.920 32,956 -0.03(-1.54%)
Oct 10, 2023 1.950 2.039 1.950 1.950 23,017 -0.06(-2.99%)
Oct 09, 2023 2.020 2.040 1.920 2.010 30,763 +0.00(+0.00%)
Oct 06, 2023 1.960 2.010 1.920 2.010 15,074 +0.04(+2.03%)
Oct 05, 2023 1.950 2.019 1.900 1.970 21,518 +0.00(+0.00%)
Oct 04, 2023 1.950 2.030 1.920 1.970 13,900 +0.00(+0.00%)
Oct 03, 2023 1.950 2.040 1.910 1.970 22,433 -0.03(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.